Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	145.60p on 22-08-2025 at 18:40:07
Change	0.80p 0.55%
Buy	145.80p
Sell	145.40p

Last Trade:	Buy 2,632.00 at 145.60p
Day's Volume:	1,021,708
Last Close:	145.60p
Open:	144.80p
ISIN:	GB0004657408

Day's Range	144.20p - 145.80p
52wk Range:	101.00p - 160.00p
Market Capitalisation:	£1.88b
VWAP:	145.40334p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	2,632	145.60p	SI Trade	16:35:19 - 22-Aug-25
Buy*	1,318	145.60p	SI Trade	16:35:19 - 22-Aug-25
Sell*	543,357	145.60p	Uncrossing Trade	16:35:19 - 22-Aug-25
Buy*	2,200	145.60p	Automatic Execution	16:16:32 - 22-Aug-25
Buy*	1,205	145.60p	Automatic Execution	16:16:31 - 22-Aug-25
Buy*	800	145.60p	Automatic Execution	16:16:31 - 22-Aug-25
Buy*	1,082	145.60p	Automatic Execution	16:16:31 - 22-Aug-25
Buy*	1,100	145.60p	Automatic Execution	16:16:31 - 22-Aug-25
Buy*	2,200	145.60p	Automatic Execution	16:16:31 - 22-Aug-25
Buy*	2,944	145.60p	Automatic Execution	16:16:31 - 22-Aug-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2025 (Thu)	145.80	145.80	144.00	144.80	1,707,263
20th Aug 2025 (Wed)	144.40	146.00	142.80	146.00	1,353,417
19th Aug 2025 (Tue)	145.00	146.40	143.80	145.00	1,647,610
18th Aug 2025 (Mon)	146.80	146.80	144.80	145.40	4,382,103
15th Aug 2025 (Fri)	147.80	147.80	145.60	146.60	1,201,554
14th Aug 2025 (Thu)	147.20	148.00	141.80	148.00	2,025,643
13th Aug 2025 (Wed)	146.00	148.40	146.00	147.00	2,505,003
12th Aug 2025 (Tue)	147.60	149.40	145.60	146.20	4,849,611
11th Aug 2025 (Mon)	147.40	148.40	146.80	148.40	1,661,667
8th Aug 2025 (Fri)	146.60	147.20	144.80	147.20	1,910,709
7th Aug 2025 (Thu)	143.00	146.00	143.00	145.40	6,049,158
6th Aug 2025 (Wed)	148.80	149.60	143.00	143.00	2,092,065
5th Aug 2025 (Tue)	142.00	151.20	142.00	149.00	9,548,436
4th Aug 2025 (Mon)	139.80	143.20	139.00	142.40	3,564,807
1st Aug 2025 (Fri)	140.20	142.60	139.20	139.20	8,102,020
31st Jul 2025 (Thu)	138.00	142.20	137.20	140.80	6,879,910
30th Jul 2025 (Wed)	137.80	137.80	135.60	137.00	2,731,345
29th Jul 2025 (Tue)	137.60	138.00	135.80	136.40	2,705,974
28th Jul 2025 (Mon)	141.80	141.80	136.80	137.40	2,541,104
25th Jul 2025 (Fri)	142.00	142.40	139.20	141.40	9,300,014
24th Jul 2025 (Thu)	140.20	143.00	140.20	142.80	1,615,217
23rd Jul 2025 (Wed)	141.80	143.60	140.20	140.60	6,110,075
22nd Jul 2025 (Tue)	140.00	147.60	138.40	142.00	7,905,302

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
14th Aug 2025 4:45 pm	RNS	Director/PDMR Shareholding
8th Aug 2025 4:45 pm	RNS	Director/PDMR Shareholding
8th Aug 2025 4:30 pm	RNS	Director/PDMR Shareholding
6th Aug 2025 3:01 pm	RNS	Form 8.3 - Mitie Group Plc
6th Aug 2025 1:02 pm	RNS	Form 8.3 - Mitie Treasury Management Limited
6th Aug 2025 8:55 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC Amend
5th Aug 2025 3:20 pm	RNS	Form 8.3 - Mitie Group plc
5th Aug 2025 3:18 pm	RNS	Form 8.3 - Mitie Group Plc
5th Aug 2025 2:30 pm	RNS	Admission of New Mitie Shares
5th Aug 2025 1:06 pm	RNS	Form 8.3 MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20